Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Short Oil (NY: DNO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 36.11 36.20 35.84 35.95 35,661 -0.77(-2.10%)
Mar 30, 2011 36.83 36.99 36.57 36.72 7,759 +0.15(+0.41%)
Mar 29, 2011 36.95 37.02 36.56 36.57 10,458 -0.38(-1.03%)
Mar 28, 2011 36.98 36.98 36.62 36.95 11,274 +0.60(+1.65%)
Mar 25, 2011 36.52 36.60 36.25 36.35 23,540 -0.12(-0.33%)
Mar 24, 2011 36.30 36.53 36.08 36.47 27,823 +0.07(+0.19%)
Mar 23, 2011 36.42 36.45 36.10 36.40 14,885 -0.16(-0.44%)
Mar 22, 2011 37.35 37.35 36.49 36.56 17,727 -0.68(-1.83%)
Mar 21, 2011 37.07 37.30 37.07 37.24 10,626 -0.25(-0.67%)
Mar 18, 2011 37.79 37.91 37.49 37.49 8,825 -0.01(-0.03%)
Mar 17, 2011 37.98 38.05 37.45 37.50 8,650 -1.18(-3.05%)
Mar 16, 2011 38.68 39.06 38.04 38.68 40,678 -0.40(-1.02%)
Mar 15, 2011 38.71 39.21 37.60 39.08 49,423 +1.48(+3.94%)
Mar 14, 2011 37.89 38.14 37.58 37.60 30,709 -0.23(-0.61%)
Mar 11, 2011 38.01 38.01 37.56 37.83 34,644 +0.60(+1.61%)
Mar 10, 2011 36.90 37.68 36.63 37.23 66,620 +0.60(+1.64%)
Mar 09, 2011 36.13 36.65 36.12 36.63 33,950 +0.22(+0.60%)
Mar 08, 2011 36.20 36.69 36.20 36.41 28,793 +0.07(+0.19%)
Mar 07, 2011 36.03 36.42 35.98 36.34 29,966 -0.02(-0.06%)
Mar 04, 2011 36.98 37.07 36.33 36.36 63,849 -1.09(-2.91%)
Mar 03, 2011 37.69 38.01 37.30 37.45 15,940 +0.20(+0.54%)
Mar 02, 2011 37.99 38.11 37.24 37.25 23,878 -0.87(-2.28%)
Mar 01, 2011 39.00 39.00 38.05 38.12 17,315 -1.22(-3.10%)
Feb 28, 2011 39.19 39.39 38.92 39.34 12,600 +0.41(+1.05%)
Feb 25, 2011 39.22 39.35 38.84 38.93 18,835 -0.86(-2.16%)
Feb 24, 2011 38.30 39.88 38.00 39.79 52,730 +1.00(+2.58%)
Feb 23, 2011 39.53 39.53 38.15 38.79 47,714 -1.39(-3.46%)
Feb 22, 2011 39.53 40.75 39.53 40.18 37,410 -2.54(-5.95%)
Feb 18, 2011 42.51 42.78 42.29 42.72 7,720 -0.38(-0.88%)
Feb 17, 2011 43.67 43.67 43.05 43.10 4,205 -0.62(-1.42%)
Feb 16, 2011 43.58 44.00 43.42 43.72 4,796 -0.13(-0.30%)
Feb 15, 2011 43.16 44.01 43.15 43.85 15,575 +0.62(+1.43%)
Feb 14, 2011 42.88 43.28 42.55 43.23 4,636 +0.21(+0.49%)
Feb 11, 2011 42.45 43.21 42.45 43.02 15,507 +0.55(+1.30%)
Feb 10, 2011 42.34 42.58 42.34 42.47 2,300 -0.07(-0.16%)
Feb 09, 2011 42.20 42.75 42.17 42.54 16,988 +0.07(+0.16%)
Feb 08, 2011 42.72 42.77 42.12 42.47 17,450 +0.07(+0.17%)
Feb 07, 2011 41.69 42.40 41.69 42.40 6,725 +0.73(+1.75%)
Feb 04, 2011 40.50 41.75 40.50 41.67 7,844 +0.84(+2.06%)
Feb 03, 2011 40.75 40.85 40.75 40.83 1,500 +0.16(+0.39%)
Feb 02, 2011 40.50 41.04 40.36 40.67 21,439 -0.20(-0.49%)
Feb 01, 2011 40.23 40.94 40.18 40.87 9,552 +0.65(+1.62%)
Jan 31, 2011 41.68 41.68 39.99 40.22 37,663 -1.24(-2.99%)
Jan 28, 2011 42.62 42.62 41.29 41.46 13,450 -1.91(-4.40%)
Jan 27, 2011 43.12 43.39 43.12 43.37 9,846 +0.99(+2.34%)
Jan 26, 2011 42.42 42.43 42.37 42.38 1,600 -0.65(-1.51%)
Jan 25, 2011 42.86 43.09 42.85 43.03 11,857 +0.75(+1.77%)
Jan 24, 2011 42.33 42.55 42.13 42.28 17,354 +0.66(+1.59%)
Jan 21, 2011 41.49 41.66 41.43 41.62 3,100 +0.07(+0.17%)
Jan 20, 2011 41.40 41.74 41.40 41.55 10,656 +1.03(+2.54%)
Jan 19, 2011 40.40 40.52 40.27 40.52 4,400 +0.10(+0.25%)
Jan 18, 2011 40.66 40.66 40.28 40.42 2,225 +0.09(+0.22%)
Jan 14, 2011 40.66 40.66 40.25 40.33 43,073 -0.10(-0.25%)
Jan 13, 2011 40.13 40.46 39.97 40.43 70,878 +0.27(+0.67%)
Jan 12, 2011 40.07 40.17 39.95 40.16 10,816 -0.16(-0.40%)
Jan 11, 2011 40.80 41.01 40.28 40.32 291,631 -0.92(-2.23%)
Jan 10, 2011 41.24 41.49 41.19 41.24 7,973 -0.64(-1.53%)
Jan 07, 2011 42.02 42.22 41.88 41.88 4,476 +0.15(+0.36%)
Jan 06, 2011 41.54 41.89 41.32 41.73 17,807 +0.87(+2.13%)
Jan 05, 2011 41.56 41.78 40.82 40.86 9,989 -0.45(-1.09%)
Jan 04, 2011 40.90 41.70 40.90 41.31 30,762 +0.98(+2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.